Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.070 | 2.170 | 2.050 | 2.150 | 901,999 | +0.10(+4.88%) |
May 27, 2016 | 2.080 | 2.050 | 2.050 | 2.050 | 272,900 | +0.00(+0.00%) |
May 26, 2016 | 2.040 | 2.100 | 2.020 | 2.050 | 286,208 | +0.04(+1.99%) |
May 25, 2016 | 2.000 | 2.010 | 1.960 | 2.010 | 321,895 | +0.01(+0.50%) |
May 24, 2016 | 2.020 | 2.020 | 1.950 | 2.000 | 608,645 | +0.00(+0.00%) |
May 23, 2016 | 1.920 | 2.040 | 1.911 | 2.000 | 1,499,944 | +0.12(+6.38%) |
May 20, 2016 | 1.790 | 1.920 | 1.790 | 1.880 | 602,151 | +0.12(+6.82%) |
May 19, 2016 | 1.900 | 1.900 | 1.755 | 1.760 | 226,535 | -0.10(-5.38%) |
May 18, 2016 | 1.750 | 1.950 | 1.720 | 1.860 | 488,821 | +0.13(+7.51%) |
May 17, 2016 | 1.730 | 1.833 | 1.730 | 1.730 | 385,084 | -0.01(-0.57%) |
May 16, 2016 | 1.720 | 1.750 | 1.710 | 1.740 | 165,593 | +0.04(+2.35%) |
May 13, 2016 | 1.660 | 1.740 | 1.660 | 1.700 | 234,700 | +0.03(+1.80%) |
May 12, 2016 | 1.710 | 1.880 | 1.660 | 1.670 | 589,145 | -0.03(-1.76%) |
May 11, 2016 | 1.640 | 1.810 | 1.620 | 1.700 | 461,115 | +0.05(+3.03%) |
May 10, 2016 | 1.720 | 1.720 | 1.640 | 1.650 | 218,483 | -0.05(-2.94%) |
May 09, 2016 | 1.760 | 1.770 | 1.690 | 1.700 | 301,479 | -0.02(-1.16%) |
May 06, 2016 | 1.650 | 1.720 | 1.620 | 1.720 | 296,013 | +0.08(+4.88%) |
May 05, 2016 | 1.580 | 1.690 | 1.580 | 1.640 | 305,084 | +0.06(+3.80%) |
May 04, 2016 | 1.720 | 1.740 | 1.580 | 1.580 | 446,381 | -0.10(-5.95%) |
May 03, 2016 | 1.680 | 1.750 | 1.660 | 1.680 | 271,899 | +0.00(+0.00%) |
May 02, 2016 | 1.680 | 1.730 | 1.640 | 1.680 | 208,110 | +0.02(+1.20%) |
Apr 29, 2016 | 1.690 | 1.770 | 1.640 | 1.660 | 287,608 | -0.04(-2.35%) |
Apr 28, 2016 | 1.720 | 1.740 | 1.680 | 1.700 | 172,090 | -0.02(-1.16%) |
Apr 27, 2016 | 1.670 | 1.730 | 1.670 | 1.720 | 190,586 | -0.01(-0.58%) |
Apr 26, 2016 | 1.680 | 1.730 | 1.670 | 1.730 | 181,152 | +0.05(+2.98%) |
Apr 25, 2016 | 1.760 | 1.780 | 1.680 | 1.680 | 159,898 | -0.08(-4.55%) |
Apr 22, 2016 | 1.680 | 1.770 | 1.680 | 1.760 | 183,717 | +0.09(+5.39%) |
Apr 21, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 271,445 | +0.02(+1.21%) |
Apr 20, 2016 | 1.710 | 1.750 | 1.650 | 1.650 | 359,264 | -0.05(-2.94%) |
Apr 19, 2016 | 1.740 | 1.740 | 1.700 | 1.700 | 115,178 | -0.01(-0.58%) |
Apr 18, 2016 | 1.790 | 1.810 | 1.700 | 1.710 | 229,637 | -0.06(-3.39%) |
Apr 15, 2016 | 1.820 | 1.839 | 1.760 | 1.770 | 186,822 | -0.06(-3.28%) |
Apr 14, 2016 | 1.880 | 1.900 | 1.800 | 1.830 | 385,953 | -0.03(-1.61%) |
Apr 13, 2016 | 1.850 | 1.930 | 1.810 | 1.860 | 651,322 | +0.05(+2.76%) |
Apr 12, 2016 | 1.860 | 1.880 | 1.800 | 1.810 | 271,893 | -0.02(-1.09%) |
Apr 11, 2016 | 1.850 | 1.890 | 1.800 | 1.830 | 540,038 | +0.07(+3.98%) |
Apr 08, 2016 | 1.650 | 1.830 | 1.590 | 1.760 | 764,513 | +0.12(+7.32%) |
Apr 07, 2016 | 1.670 | 1.710 | 1.640 | 1.640 | 163,505 | -0.05(-2.96%) |
Apr 06, 2016 | 1.640 | 1.690 | 1.640 | 1.690 | 142,667 | +0.05(+3.05%) |
Apr 05, 2016 | 1.640 | 1.660 | 1.630 | 1.640 | 174,315 | +0.00(+0.00%) |
Apr 04, 2016 | 1.700 | 1.740 | 1.640 | 1.640 | 158,261 | -0.05(-2.96%) |
Apr 01, 2016 | 1.620 | 1.730 | 1.620 | 1.690 | 162,584 | +0.03(+1.81%) |
Mar 31, 2016 | 1.680 | 1.730 | 1.660 | 1.660 | 165,039 | -0.01(-0.60%) |
Mar 30, 2016 | 1.710 | 1.770 | 1.650 | 1.670 | 167,906 | -0.02(-1.18%) |
Mar 29, 2016 | 1.590 | 1.700 | 1.590 | 1.690 | 236,661 | +0.11(+6.96%) |
Mar 28, 2016 | 1.590 | 1.626 | 1.580 | 1.580 | 136,270 | -0.02(-1.25%) |
Mar 24, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 169,000 | -0.03(-1.84%) |
Mar 23, 2016 | 1.700 | 1.760 | 1.630 | 1.630 | 251,891 | -0.06(-3.55%) |
Mar 22, 2016 | 1.720 | 1.740 | 1.680 | 1.690 | 125,218 | -0.03(-1.74%) |
Mar 21, 2016 | 1.790 | 1.820 | 1.710 | 1.720 | 123,961 | -0.08(-4.44%) |
Mar 18, 2016 | 1.750 | 1.810 | 1.710 | 1.800 | 448,895 | +0.09(+5.26%) |
Mar 17, 2016 | 1.730 | 1.850 | 1.690 | 1.710 | 146,680 | -0.01(-0.58%) |
Mar 16, 2016 | 1.730 | 1.755 | 1.700 | 1.720 | 112,725 | +0.00(+0.00%) |
Mar 15, 2016 | 1.830 | 1.830 | 1.710 | 1.720 | 152,093 | -0.11(-6.01%) |
Mar 14, 2016 | 1.760 | 1.870 | 1.750 | 1.830 | 229,261 | +0.07(+3.98%) |
Mar 11, 2016 | 1.710 | 1.760 | 1.700 | 1.760 | 250,016 | +0.07(+4.14%) |
Mar 10, 2016 | 1.740 | 1.740 | 1.680 | 1.690 | 162,342 | -0.02(-1.17%) |
Mar 09, 2016 | 1.680 | 1.740 | 1.650 | 1.710 | 155,889 | +0.03(+1.79%) |
Mar 08, 2016 | 1.730 | 1.730 | 1.670 | 1.680 | 315,213 | -0.06(-3.45%) |
Mar 07, 2016 | 1.850 | 1.869 | 1.720 | 1.740 | 427,486 | -0.07(-3.87%) |
Mar 04, 2016 | 1.840 | 1.900 | 1.790 | 1.810 | 400,328 | -0.20(-9.95%) |
Mar 03, 2016 | 2.070 | 2.140 | 1.960 | 2.010 | 326,226 | -0.06(-2.90%) |
Mar 02, 2016 | 1.960 | 2.120 | 1.960 | 2.070 | 234,811 | +0.09(+4.55%) |